Skip to main content
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
14.95
+0.09 (0.61%)
At close: Mar 9, 2026, 4:00 PM EDT
15.00
+0.05 (0.33%)
After-hours: Mar 9, 2026, 6:45 PM EDT

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.5015.1714.2114.9514.950.61%3,493,245
Mar 6, 202615.4815.6914.8114.8614.86-6.72%1,973,868
Mar 5, 202616.2016.3515.7415.9315.93-3.10%1,850,893
Mar 4, 202616.1516.9516.1516.4416.442.24%1,333,810
Mar 3, 202615.5416.5615.1116.0816.08-0.25%1,777,426
Mar 2, 202615.5116.2015.5016.1216.120.62%1,634,721
Feb 27, 202616.2316.2315.8116.0216.02-2.67%2,050,105
Feb 26, 202616.3116.4815.7716.4616.461.54%1,449,295
Feb 25, 202616.1816.5015.8516.2116.211.00%1,078,182
Feb 24, 202615.3916.2115.3916.0516.054.29%1,575,294
Feb 23, 202614.8215.4814.7615.3915.391.25%1,843,757
Feb 20, 202615.9115.9415.0315.2015.20-5.30%1,661,424
Feb 19, 202615.7416.1815.5716.0516.051.13%1,056,400
Feb 18, 202615.7616.0815.6015.8715.870.51%1,669,452
Feb 17, 202615.9816.3515.7215.7915.79-1.56%1,022,077
Feb 13, 202615.5316.4215.4216.0416.043.22%1,344,899
Feb 12, 202615.6615.8115.0715.5415.54-0.51%1,632,464
Feb 11, 202615.8015.9414.8515.6215.62-0.13%1,969,475
Feb 10, 202615.8416.0815.4915.6415.64-1.39%1,334,563
Feb 9, 202615.8916.1815.3015.8615.860.57%2,466,647
Feb 6, 202617.8217.9815.0715.7715.77-4.25%4,140,316
Feb 5, 202617.1717.8816.3716.4716.47-4.80%2,497,354
Feb 4, 202618.4618.5116.8717.3017.30-6.49%2,166,897
Feb 3, 202618.6619.8018.0318.5018.500.60%2,067,733
Feb 2, 202618.2918.8818.1318.3918.39-0.59%2,249,189
Jan 30, 202618.1718.7017.9918.5018.500.71%1,882,413
Jan 29, 202618.4118.4817.6518.3718.37-0.70%1,547,577
Jan 28, 202619.2519.3518.4318.5018.50-3.80%1,964,731
Jan 27, 202619.2019.4218.7519.2319.230.58%1,377,574
Jan 26, 202618.5219.2918.2519.1219.123.07%1,263,463
Jan 23, 202619.0519.1018.2418.5518.55-2.68%1,342,836
Jan 22, 202617.7619.1617.5419.0619.068.48%2,240,515
Jan 21, 202617.7917.9917.3217.5717.57-1.68%1,668,114
Jan 20, 202616.5518.1416.5517.8717.872.00%2,119,828
Jan 16, 202617.7917.8917.4017.5217.52-1.46%1,042,637
Jan 15, 202618.1518.3917.6617.7817.78-1.44%1,036,920
Jan 14, 202617.9818.1817.5618.0418.04-0.17%1,866,379
Jan 13, 202618.2918.4917.4418.0718.07-1.04%1,847,185
Jan 12, 202617.5118.5017.3218.2618.2615.86%3,587,884
Jan 9, 202616.0116.2915.4615.7615.76-1.25%2,468,957
Jan 8, 202616.5216.8115.5315.9615.96-4.60%2,074,384
Jan 7, 202616.2117.3316.2116.7316.733.85%2,069,335
Jan 6, 202616.1716.8215.7816.1116.11-0.37%3,352,311
Jan 5, 202615.7816.1915.3116.1716.171.63%3,424,820
Jan 2, 202616.2716.4715.7415.9115.91-2.03%1,060,412
Dec 31, 202516.4716.8216.1216.2416.24-1.10%1,969,470
Dec 30, 202516.5416.6216.0516.4216.42-1.38%1,529,659
Dec 29, 202516.5216.8216.3516.6516.65-0.30%2,236,999
Dec 26, 202516.6417.0416.4816.7016.700.12%909,652
Dec 24, 202516.5116.7816.3316.6816.68-0.42%907,236
Dec 23, 202517.2117.4216.6616.7516.75-3.79%2,271,564
Dec 22, 202517.0617.5016.8617.4117.412.41%1,785,178
Dec 19, 202516.5117.1716.3417.0017.003.03%2,852,081
Dec 18, 202516.5316.9916.4616.5016.502.36%2,866,159
Dec 17, 202515.8116.4815.6016.1216.121.19%2,430,932
Dec 16, 202515.6616.0615.5015.9315.931.53%2,279,986
Dec 15, 202516.0316.0815.3515.6915.691.62%3,004,642
Dec 12, 202515.3815.5315.1115.4415.440.13%2,452,523
Dec 11, 202515.7416.0714.9415.4215.42-2.03%2,298,439
Dec 10, 202514.9316.2614.9115.7415.745.92%4,365,189
Dec 9, 202514.7415.6214.6914.8614.86-0.60%3,453,268
Dec 8, 202514.7115.2414.5814.9514.951.36%3,757,354
Dec 5, 202516.2416.2514.6514.7514.75-15.52%7,131,157
Dec 4, 202516.8617.5816.4517.4617.461.93%2,928,101
Dec 3, 202518.8718.8716.5017.1317.13-8.35%4,712,963
Dec 2, 202518.8419.2718.5218.6918.69-0.80%1,050,461
Dec 1, 202519.2619.3118.5918.8418.84-4.17%1,944,007
Nov 28, 202519.7219.7219.2519.6619.66-0.30%926,835
Nov 26, 202520.2320.3419.4019.7219.72-2.95%1,880,510
Nov 25, 202520.3620.7619.6020.3220.32-0.68%2,747,442
Nov 24, 202518.9520.6518.4020.4620.469.94%4,345,909
Nov 21, 202516.2818.9816.1818.6118.6114.03%5,068,292
Nov 20, 202515.5816.9715.5816.3216.327.72%3,968,168
Nov 19, 202513.8515.3813.7315.1515.1510.18%2,817,184
Nov 18, 202513.5313.9513.2813.7513.750.29%1,992,804
Nov 17, 202514.0014.2413.6513.7113.71-2.77%1,703,365
Nov 14, 202513.7114.2113.4514.1014.10-0.28%1,627,684
Nov 13, 202514.1814.2913.9314.1414.14-2.48%2,318,049
Nov 12, 202514.6415.0514.3614.5014.50-0.21%1,731,962
Nov 11, 202514.6514.9514.2614.5314.53-1.22%1,613,293
Nov 10, 202514.8815.1914.3514.7114.71-0.54%2,748,024
Nov 7, 202515.3115.3714.5314.7914.79-4.95%2,944,676
Nov 6, 202516.9517.3815.3815.5615.56-11.54%3,634,017
Nov 5, 202516.8517.7516.6217.5917.593.96%1,882,802
Nov 4, 202516.7717.5116.5116.9216.92-2.42%1,347,783
Nov 3, 202517.2617.5317.0017.3417.34-0.12%1,344,440
Oct 31, 202516.9017.7616.8117.3617.362.66%1,910,994
Oct 30, 202516.9817.3716.7816.9116.910.65%1,515,923
Oct 29, 202516.9117.4016.5916.8016.80-0.59%1,039,255
Oct 28, 202517.0117.1816.8016.9016.90-1.29%832,034
Oct 27, 202517.2617.4816.9817.1217.12-0.58%820,181
Oct 24, 202517.2017.5917.1617.2217.220.35%1,213,734
Oct 23, 202516.4417.3816.3917.1617.164.32%1,637,277
Oct 22, 202517.0217.2416.2116.4516.45-5.19%2,089,702
Oct 21, 202517.7917.8917.0817.3517.35-2.69%2,025,014
Oct 20, 202516.7317.8716.6317.8317.839.39%2,513,038
Oct 17, 202517.0017.2016.2816.3016.30-5.62%1,575,388
Oct 16, 202517.1117.6216.9717.2717.270.94%1,553,261
Oct 15, 202516.0017.1415.9217.1117.119.82%2,047,116
Oct 14, 202515.2415.7815.2115.5815.580.52%1,209,993